Hyliion Holdings Corp. (HYLN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 3.2300 | 3.3100 | 3.1000 | 3.2100 | 3.2100 | 1,612,300 |
| Jun 30, 2022 | 3.1400 | 3.2500 | 3.0700 | 3.2200 | 3.2200 | 1,631,200 |
| Jun 29, 2022 | 3.4200 | 3.4500 | 3.1200 | 3.1300 | 3.1300 | 2,250,400 |
| Jun 28, 2022 | 3.7300 | 3.8300 | 3.4500 | 3.4700 | 3.4700 | 2,087,600 |
| Jun 27, 2022 | 3.8600 | 3.8950 | 3.6300 | 3.6400 | 3.6400 | 1,729,100 |
| Jun 24, 2022 | 3.9600 | 4.0900 | 3.8000 | 3.8500 | 3.8500 | 5,260,900 |
| Jun 23, 2022 | 3.7100 | 3.9600 | 3.6450 | 3.9600 | 3.9600 | 2,535,500 |
| Jun 22, 2022 | 3.5300 | 3.8580 | 3.5200 | 3.7100 | 3.7100 | 2,261,400 |
| Jun 21, 2022 | 3.5200 | 3.7350 | 3.5200 | 3.5800 | 3.5800 | 1,805,500 |
| Jun 17, 2022 | 3.5900 | 3.7300 | 3.5350 | 3.6600 | 3.6600 | 2,113,300 |
| Jun 16, 2022 | 3.5000 | 3.5800 | 3.4200 | 3.5600 | 3.5600 | 2,257,700 |
| Jun 15, 2022 | 3.4800 | 3.6700 | 3.4300 | 3.6300 | 3.6300 | 1,766,100 |
| Jun 14, 2022 | 3.4200 | 3.5600 | 3.3900 | 3.4700 | 3.4700 | 1,708,800 |
| Jun 13, 2022 | 3.3800 | 3.5100 | 3.3400 | 3.3900 | 3.3900 | 2,355,900 |
| Jun 10, 2022 | 3.4400 | 3.5950 | 3.4400 | 3.5300 | 3.5300 | 1,588,300 |
| Jun 09, 2022 | 3.6800 | 3.7150 | 3.5400 | 3.5500 | 3.5500 | 1,050,200 |
| Jun 08, 2022 | 3.6700 | 3.8450 | 3.6550 | 3.7100 | 3.7100 | 1,318,000 |
| Jun 07, 2022 | 3.6100 | 3.7400 | 3.5510 | 3.7000 | 3.7000 | 1,403,300 |
| Jun 06, 2022 | 3.8000 | 3.8240 | 3.6000 | 3.6600 | 3.6600 | 1,402,500 |
| Jun 03, 2022 | 3.6600 | 3.7450 | 3.6000 | 3.7300 | 3.7300 | 1,680,800 |
| Jun 02, 2022 | 3.5100 | 3.8000 | 3.5100 | 3.7300 | 3.7300 | 1,985,600 |
| Jun 01, 2022 | 3.6800 | 3.7600 | 3.4600 | 3.4900 | 3.4900 | 2,166,600 |
| May 31, 2022 | 3.5800 | 3.6880 | 3.4600 | 3.6300 | 3.6300 | 3,240,300 |
| May 27, 2022 | 3.3600 | 3.5900 | 3.3600 | 3.5800 | 3.5800 | 1,659,800 |
| May 26, 2022 | 3.1400 | 3.3900 | 3.1000 | 3.3400 | 3.3400 | 1,870,600 |
| May 25, 2022 | 3.0000 | 3.1500 | 2.9950 | 3.0700 | 3.0700 | 1,458,600 |
| May 24, 2022 | 3.0900 | 3.0900 | 2.9150 | 3.0000 | 3.0000 | 1,660,100 |
| May 23, 2022 | 3.1900 | 3.1900 | 3.0190 | 3.1300 | 3.1300 | 1,514,500 |
| May 20, 2022 | 3.2700 | 3.3100 | 3.0400 | 3.1600 | 3.1600 | 1,685,100 |
| May 19, 2022 | 3.0800 | 3.3600 | 3.0800 | 3.2200 | 3.2200 | 1,912,900 |
| May 18, 2022 | 3.1400 | 3.2900 | 3.0350 | 3.0600 | 3.0600 | 1,433,200 |
| May 17, 2022 | 3.1600 | 3.2600 | 3.0520 | 3.2100 | 3.2100 | 1,663,400 |
| May 16, 2022 | 3.2500 | 3.2900 | 3.0200 | 3.0500 | 3.0500 | 1,832,400 |
| May 13, 2022 | 2.9300 | 3.2800 | 2.9200 | 3.2600 | 3.2600 | 2,181,700 |
| May 12, 2022 | 2.7600 | 2.9850 | 2.6900 | 2.8500 | 2.8500 | 2,564,700 |
| May 11, 2022 | 2.8800 | 3.1300 | 2.7900 | 2.8300 | 2.8300 | 3,028,300 |
| May 10, 2022 | 3.0100 | 3.2400 | 2.8000 | 2.9400 | 2.9400 | 3,094,100 |
| May 09, 2022 | 3.0800 | 3.0900 | 2.8100 | 2.8200 | 2.8200 | 3,047,000 |
| May 06, 2022 | 3.2700 | 3.2700 | 3.1000 | 3.1300 | 3.1300 | 2,783,200 |
| May 05, 2022 | 3.4300 | 3.4800 | 3.2200 | 3.2900 | 3.2900 | 2,092,400 |
| May 04, 2022 | 3.3400 | 3.4800 | 3.2050 | 3.4700 | 3.4700 | 1,636,300 |
| May 03, 2022 | 3.2900 | 3.4050 | 3.2510 | 3.3300 | 3.3300 | 1,451,400 |
| May 02, 2022 | 3.2000 | 3.3100 | 3.0800 | 3.3000 | 3.3000 | 2,130,000 |
| Apr 29, 2022 | 3.3000 | 3.4400 | 3.2000 | 3.2100 | 3.2100 | 1,278,100 |
| Apr 28, 2022 | 3.3600 | 3.3800 | 3.1100 | 3.3500 | 3.3500 | 1,837,900 |
| Apr 27, 2022 | 3.2800 | 3.3850 | 3.2300 | 3.3100 | 3.3100 | 2,525,800 |
| Apr 26, 2022 | 3.4900 | 3.5100 | 3.2800 | 3.3000 | 3.3000 | 1,985,900 |
| Apr 25, 2022 | 3.3500 | 3.5800 | 3.3100 | 3.5600 | 3.5600 | 1,980,700 |
| Apr 22, 2022 | 3.3300 | 3.4350 | 3.2800 | 3.3800 | 3.3800 | 2,424,800 |
| Apr 21, 2022 | 3.6300 | 3.7100 | 3.3400 | 3.3400 | 3.3400 | 2,700,700 |
| Apr 20, 2022 | 3.7700 | 3.8100 | 3.5400 | 3.5500 | 3.5500 | 1,321,400 |
| Apr 19, 2022 | 3.5900 | 3.7590 | 3.5200 | 3.7400 | 3.7400 | 1,497,800 |
| Apr 18, 2022 | 3.7500 | 3.7600 | 3.5600 | 3.5800 | 3.5800 | 1,615,900 |
| Apr 14, 2022 | 3.8700 | 3.9000 | 3.6900 | 3.7800 | 3.7800 | 1,487,300 |
| Apr 13, 2022 | 3.8000 | 3.9300 | 3.7200 | 3.8700 | 3.8700 | 1,124,700 |
| Apr 12, 2022 | 3.9300 | 4.0050 | 3.7500 | 3.8100 | 3.8100 | 1,525,000 |
| Apr 11, 2022 | 3.8600 | 3.9500 | 3.7600 | 3.8400 | 3.8400 | 1,833,500 |
| Apr 08, 2022 | 4.2500 | 4.2500 | 3.8750 | 3.9000 | 3.9000 | 2,530,000 |
| Apr 07, 2022 | 4.2000 | 4.2600 | 4.0800 | 4.2600 | 4.2600 | 2,423,400 |
| Apr 06, 2022 | 4.4300 | 4.4400 | 4.1200 | 4.2100 | 4.2100 | 2,745,000 |
| Apr 05, 2022 | 4.5200 | 4.5400 | 4.4040 | 4.5200 | 4.5200 | 2,015,900 |
| Apr 04, 2022 | 4.4300 | 4.5500 | 4.3500 | 4.5000 | 4.5000 | 2,039,700 |
| Apr 01, 2022 | 4.4800 | 4.5300 | 4.2750 | 4.3800 | 4.3800 | 1,783,600 |
| Mar 31, 2022 | 4.4900 | 4.5600 | 4.3400 | 4.4300 | 4.4300 | 2,539,200 |
| Mar 30, 2022 | 4.6300 | 4.7300 | 4.4800 | 4.4900 | 4.4900 | 1,595,600 |
| Mar 29, 2022 | 4.4500 | 4.6800 | 4.4450 | 4.6300 | 4.6300 | 1,947,000 |
| Mar 28, 2022 | 4.4000 | 4.4650 | 4.2600 | 4.3900 | 4.3900 | 1,426,300 |
| Mar 25, 2022 | 4.5500 | 4.5500 | 4.2650 | 4.3700 | 4.3700 | 1,239,000 |
| Mar 24, 2022 | 4.4800 | 4.5500 | 4.3800 | 4.5400 | 4.5400 | 1,329,500 |
| Mar 23, 2022 | 4.4200 | 4.5400 | 4.3650 | 4.3800 | 4.3800 | 1,372,700 |
| Mar 22, 2022 | 4.3500 | 4.6250 | 4.3300 | 4.4900 | 4.4900 | 1,714,000 |
| Mar 21, 2022 | 4.3700 | 4.5700 | 4.2500 | 4.3300 | 4.3300 | 2,873,100 |
| Mar 18, 2022 | 4.1800 | 4.4100 | 4.1400 | 4.4100 | 4.4100 | 4,887,100 |
| Mar 17, 2022 | 3.8600 | 4.2200 | 3.7700 | 4.2200 | 4.2200 | 3,748,100 |
| Mar 16, 2022 | 3.6900 | 3.9350 | 3.6750 | 3.9300 | 3.9300 | 3,791,300 |
| Mar 15, 2022 | 3.5700 | 3.6800 | 3.4300 | 3.6400 | 3.6400 | 2,978,100 |
| Mar 14, 2022 | 3.9300 | 3.9300 | 3.5300 | 3.5400 | 3.5400 | 2,973,600 |
| Mar 11, 2022 | 4.1400 | 4.2500 | 3.8900 | 3.9000 | 3.9000 | 1,494,000 |
| Mar 10, 2022 | 4.0800 | 4.1500 | 3.9800 | 4.1400 | 4.1400 | 1,910,600 |
| Mar 09, 2022 | 4.1200 | 4.2300 | 4.0500 | 4.2100 | 4.2100 | 2,260,100 |
| Mar 08, 2022 | 3.7500 | 4.1350 | 3.6900 | 3.9900 | 3.9900 | 3,980,800 |
| Mar 07, 2022 | 3.7500 | 3.9000 | 3.7400 | 3.7400 | 3.7400 | 2,461,600 |
| Mar 04, 2022 | 3.9600 | 4.0150 | 3.7400 | 3.7700 | 3.7700 | 2,356,000 |
| Mar 03, 2022 | 4.3600 | 4.3600 | 3.9300 | 3.9700 | 3.9700 | 1,776,000 |
| Mar 02, 2022 | 4.1900 | 4.3650 | 4.1700 | 4.3200 | 4.3200 | 1,422,800 |
| Mar 01, 2022 | 4.3300 | 4.3900 | 4.0950 | 4.1800 | 4.1800 | 2,163,000 |
| Feb 28, 2022 | 4.1800 | 4.4900 | 4.1800 | 4.3200 | 4.3200 | 3,175,300 |
| Feb 25, 2022 | 4.1800 | 4.3600 | 4.0700 | 4.2000 | 4.2000 | 2,993,500 |
| Feb 24, 2022 | 3.3300 | 4.2200 | 3.3300 | 4.2200 | 4.2200 | 3,819,500 |
| Feb 23, 2022 | 3.8500 | 3.8900 | 3.5400 | 3.5600 | 3.5600 | 2,503,100 |
| Feb 22, 2022 | 3.8600 | 4.0250 | 3.8200 | 3.8300 | 3.8300 | 2,093,700 |
| Feb 18, 2022 | 4.0500 | 4.1250 | 3.8700 | 3.9600 | 3.9600 | 2,140,200 |
| Feb 17, 2022 | 4.1600 | 4.2500 | 4.0150 | 4.0700 | 4.0700 | 1,336,000 |
| Feb 16, 2022 | 4.2000 | 4.2750 | 4.1200 | 4.2200 | 4.2200 | 1,360,900 |
| Feb 15, 2022 | 4.0450 | 4.2950 | 4.0300 | 4.2200 | 4.2200 | 2,001,400 |
| Feb 14, 2022 | 4.0000 | 4.1800 | 3.9500 | 3.9900 | 3.9900 | 1,663,200 |
| Feb 11, 2022 | 4.1500 | 4.2400 | 3.9700 | 4.0200 | 4.0200 | 1,934,000 |
| Feb 10, 2022 | 4.1600 | 4.4200 | 4.0950 | 4.1200 | 4.1200 | 2,234,400 |
| Feb 09, 2022 | 4.1400 | 4.2800 | 4.0200 | 4.2700 | 4.2700 | 4,957,500 |
| Feb 08, 2022 | 4.0000 | 4.1700 | 3.9000 | 4.0800 | 4.0800 | 3,893,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
